| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | -0,0174 | 497.233 |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | -0,0410 | 682.273 |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | -0,0060 | 4.034.677 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 276.948 |
| ΝΤΟΤΣΟΦΤ | 24,4000 | -6,15 % | -1,6000 | 22 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 11.485.981 |
| ΕΛΧΑ | 4,6850 | -5,26 % | -0,2600 | 250.794 |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | -0,0200 | 1.806.310 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 6.557.617 |
| ACAG | 7,6500 | -4,38 % | -0,3500 | 88.633 |
Συνεχης ενημερωση
Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)
16,6100 €
-0,5800 (-3,37%)
- Άνοιγμα 17,1900
- Υψηλό 17,1900
- Χαμηλό 16,6100
- Όγκος 673.636
- Τζίρος 11.331.782 €
- Πράξεις 3.334
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/7/2005 | 23,9230 | 4,77% | 23,3410 | 24,5230 | 23,3410 | 3.036.920 | ,00 |
| 15/7/2005 | 22,8340 | 0,83% | 22,9850 | 23,3030 | 22,7590 | 1.519.557 | ,00 |
| 14/7/2005 | 22,6470 | -2,66% | 23,2660 | 23,2660 | 22,5340 | 1.900.295 | ,00 |
| 13/7/2005 | 23,2660 | 1,14% | 22,9660 | 23,3030 | 22,9470 | 1.004.328 | ,00 |
| 12/7/2005 | 23,0030 | 1,91% | 22,5910 | 23,0780 | 22,4970 | 1.236.946 | ,00 |
| 11/7/2005 | 22,5720 | 1,69% | 22,2340 | 23,0220 | 22,1970 | 2.001.545 | ,00 |
| 08/7/2005 | 22,1970 | 0,43% | 22,4220 | 22,4220 | 22,1030 | 1.450.512 | ,00 |
| 07/7/2005 | 22,1030 | -1,26% | 22,3840 | 22,3840 | 21,8590 | 1.804.731 | ,00 |
| 06/7/2005 | 22,3840 | 2,84% | 21,8590 | 22,4400 | 21,7650 | 2.053.028 | ,00 |
| 05/7/2005 | 21,7650 | 0,87% | 21,7650 | 21,8590 | 21,6150 | 849.883 | ,00 |
| 04/7/2005 | 21,5770 | -1,29% | 21,6150 | 21,6520 | 21,2580 | 838.522 | ,00 |
| 01/7/2005 | 21,8590 | -2,59% | 22,4590 | 22,4780 | 21,8020 | 1.232.221 | ,00 |
| 30/6/2005 | 22,4400 | 5,47% | 21,5210 | 22,5150 | 21,5210 | 3.102.717 | ,00 |
| 29/6/2005 | 21,2770 | 2,07% | 20,9020 | 21,3710 | 20,9020 | 1.981.711 | ,00 |
| 28/6/2005 | 20,8460 | 0,45% | 21,0140 | 21,2210 | 20,7520 | 972.536 | ,00 |
| 27/6/2005 | 20,7520 | 3,95% | 19,7010 | 21,2210 | 19,7010 | 2.803.791 | ,00 |
| 24/6/2005 | 19,9640 | -0,37% | 20,0390 | 20,0580 | 19,6260 | 574.372 | ,00 |
| 23/6/2005 | 20,0390 | -0,28% | 20,0760 | 20,1140 | 19,8140 | 300.570 | ,00 |
| 22/6/2005 | 20,0950 | 0,75% | 19,8890 | 20,1330 | 19,8700 | 415.792 | ,00 |
| 21/6/2005 | 19,9450 | 0,47% | 19,3440 | 20,1330 | 19,2700 | 1.006.360 | ,00 |
| 17/6/2005 | 19,8510 | 0,48% | 19,8890 | 20,0010 | 19,7200 | 914.399 | ,00 |
| 16/6/2005 | 19,7570 | -1,04% | 20,0390 | 20,1510 | 19,6070 | 431.572 | ,00 |
| 15/6/2005 | 19,9640 | 0,47% | 19,9070 | 20,0200 | 19,7950 | 595.246 | ,00 |
| 14/6/2005 | 19,8700 | -0,19% | 19,9070 | 20,0010 | 19,7570 | 593.090 | ,00 |
| 13/6/2005 | 19,9070 | 1,72% | 19,5700 | 19,9450 | 19,5700 | 344.411 | ,00 |
| 10/6/2005 | 19,5700 | -0,47% | 19,4760 | 19,6630 | 19,4760 | 230.066 | ,00 |
| 09/6/2005 | 19,6630 | 0,96% | 19,4760 | 19,7200 | 19,4760 | 458.893 | ,00 |
| 08/6/2005 | 19,4760 | 0,78% | 19,4200 | 19,7010 | 19,4200 | 1.025.865 | ,00 |
| 07/6/2005 | 19,3260 | 1,58% | 19,3070 | 19,3630 | 19,1380 | 947.164 | ,00 |
| 06/6/2005 | 19,0260 | -0,97% | 19,1570 | 19,3440 | 18,9690 | 1.534.380 | ,00 |
| 03/6/2005 | 19,2130 | -2,57% | 19,6820 | 19,6820 | 19,0070 | 1.775.317 | ,00 |
| 02/6/2005 | 19,7200 | -2,32% | 20,2080 | 20,3950 | 19,6450 | 928.728 | ,00 |
| 01/6/2005 | 20,1890 | -2,97% | 20,5270 | 20,5270 | 20,0580 | 1.629.771 | ,00 |
| 31/5/2005 | 20,8080 | 2,59% | 20,6390 | 21,0330 | 20,6200 | 1.370.501 | ,00 |
| 30/5/2005 | 20,2830 | 0,75% | 20,0760 | 20,3770 | 20,0760 | 519.254 | ,00 |
| 27/5/2005 | 20,1330 | -1,01% | 20,4520 | 20,6020 | 19,9830 | 800.411 | ,00 |
| 26/5/2005 | 20,3390 | 2,07% | 20,6020 | 20,7700 | 20,0760 | 1.772.253 | ,00 |
| 25/5/2005 | 19,9260 | 3,31% | 19,4010 | 19,9830 | 19,3260 | 1.929.452 | ,00 |
| 24/5/2005 | 19,2880 | -0,20% | 19,2130 | 19,4010 | 18,9130 | 295.361 | ,00 |
| 23/5/2005 | 19,3260 | -2,64% | 19,5130 | 19,5510 | 19,2510 | 934.201 | ,00 |
| 20/5/2005 | 19,8510 | 1,73% | 19,7010 | 19,8890 | 19,5700 | 707.062 | ,00 |
| 19/5/2005 | 19,5130 | 0,00% | 19,6070 | 19,9070 | 19,4760 | 790.223 | ,00 |
| 18/5/2005 | 19,5130 | -0,48% | 19,8700 | 19,9070 | 19,4200 | 514.195 | ,00 |
| 17/5/2005 | 19,6070 | -0,10% | 19,6820 | 19,9070 | 19,4200 | 704.145 | ,00 |
| 16/5/2005 | 19,6260 | 1,06% | 19,5130 | 19,7010 | 19,4950 | 527.808 | ,00 |
| 13/5/2005 | 19,4200 | 1,47% | 19,2130 | 19,5510 | 18,9130 | 1.287.994 | ,00 |
| 12/5/2005 | 19,1380 | 1,09% | 19,0260 | 19,3440 | 18,9880 | 1.182.867 | ,00 |
| 11/5/2005 | 18,9320 | -0,49% | 19,1190 | 19,1190 | 18,7820 | 949.015 | ,00 |
| 10/5/2005 | 19,0260 | 5,74% | 18,2940 | 19,1190 | 18,2190 | 2.441.311 | ,00 |
| 09/5/2005 | 17,9940 | -2,34% | 18,4250 | 18,4440 | 17,9560 | 1.691.887 | ,00 |
| 06/5/2005 | 18,4250 | -1,90% | 18,7820 | 18,8750 | 18,3310 | 1.712.461 | ,00 |
| 05/5/2005 | 18,7820 | 1,32% | 18,5380 | 18,9690 | 18,5380 | 1.414.725 | ,00 |
| 04/5/2005 | 18,5380 | -1,30% | 18,8190 | 18,9690 | 18,2940 | 1.682.588 | ,00 |
| 03/5/2005 | 18,7820 | -1,76% | 19,1380 | 19,2320 | 18,7440 | 1.298.195 | ,00 |
| 28/4/2005 | 19,1190 | 0,29% | 19,0630 | 19,2880 | 18,7630 | 525.629 | ,00 |
| 27/4/2005 | 19,0630 | -1,84% | 19,5320 | 19,6070 | 18,9690 | 596.637 | ,00 |
| 26/4/2005 | 19,4200 | -1,52% | 20,0200 | 20,0200 | 19,2510 | 960.089 | ,00 |
| 25/4/2005 | 19,7200 | -1,50% | 19,9830 | 19,9830 | 19,7010 | 408.984 | ,00 |
| 22/4/2005 | 20,0200 | 0,28% | 20,0760 | 20,4330 | 19,7950 | 1.380.223 | ,00 |
| 21/4/2005 | 19,9640 | -0,28% | 19,8140 | 20,0760 | 19,6070 | 766.723 | ,00 |
| 20/4/2005 | 20,0200 | 0,57% | 21,4270 | 21,4270 | 19,9070 | 897.594 | ,00 |
| 19/4/2005 | 19,9070 | -2,22% | 20,5270 | 20,5450 | 19,8140 | 768.101 | ,00 |
| 18/4/2005 | 20,3580 | -3,21% | 20,8270 | 20,8270 | 20,2450 | 433.365 | ,00 |
| 15/4/2005 | 21,0330 | -2,01% | 21,3520 | 21,3710 | 20,9020 | 601.410 | ,00 |
| 14/4/2005 | 21,4650 | -0,26% | 21,5770 | 21,5960 | 21,1270 | 769.727 | ,00 |
| 13/4/2005 | 21,5210 | 1,15% | 21,5210 | 21,5590 | 21,2960 | 846.671 | ,00 |
| 12/4/2005 | 21,2770 | 2,16% | 21,0140 | 21,3900 | 20,8460 | 731.175 | ,00 |
| 11/4/2005 | 20,8270 | -1,16% | 21,0710 | 21,0710 | 20,7700 | 515.591 | ,00 |
| 08/4/2005 | 21,0710 | 0,00% | 21,3330 | 21,3330 | 20,8270 | 731.698 | ,00 |
| 07/4/2005 | 21,0710 | -1,32% | 21,5770 | 21,5770 | 20,8640 | 783.227 | ,00 |
| 06/4/2005 | 21,3520 | -0,79% | 21,5590 | 21,5590 | 21,1270 | 1.019.086 | ,00 |
| 05/4/2005 | 21,5210 | 2,14% | 21,5960 | 21,7840 | 21,4460 | 957.983 | ,00 |
| 04/4/2005 | 21,0710 | 0,27% | 21,1080 | 21,1270 | 20,7330 | 341.348 | ,00 |
| 01/4/2005 | 21,0140 | -0,36% | 21,1080 | 21,2400 | 20,6770 | 670.396 | ,00 |
| 31/3/2005 | 21,0890 | -0,09% | 21,3900 | 21,5770 | 20,8080 | 792.423 | ,00 |
| 30/3/2005 | 21,1080 | -2,01% | 21,4830 | 21,6150 | 20,7520 | 1.043.094 | ,00 |
| 29/3/2005 | 21,5400 | -2,46% | 22,0840 | 22,0840 | 21,3150 | 1.293.847 | ,00 |
| 24/3/2005 | 22,0840 | 0,09% | 22,1400 | 22,2150 | 21,8770 | 791.925 | ,00 |
| 23/3/2005 | 22,0650 | 2,71% | 21,4270 | 22,4400 | 21,2020 | 1.076.860 | ,00 |
| 22/3/2005 | 21,4830 | -0,26% | 21,4460 | 21,6710 | 21,1080 | 1.059.489 | ,00 |
| 21/3/2005 | 21,5400 | -2,46% | 22,0650 | 22,2720 | 21,3900 | 1.021.033 | ,00 |
| 18/3/2005 | 22,0840 | 2,26% | 21,7650 | 22,2340 | 21,3900 | 679.804 | ,00 |
| 17/3/2005 | 21,5960 | -2,29% | 22,1400 | 22,1970 | 21,4650 | 1.487.008 | ,00 |
| 16/3/2005 | 22,1030 | -1,26% | 22,5150 | 22,5150 | 21,9340 | 644.090 | ,00 |
| 15/3/2005 | 22,3840 | -3,25% | 23,1350 | 23,4160 | 22,3090 | 849.905 | ,00 |
| 11/3/2005 | 23,1350 | 2,33% | 22,6090 | 23,2660 | 22,5720 | 766.425 | ,00 |
| 10/3/2005 | 22,6090 | 2,38% | 22,0650 | 22,8340 | 22,0460 | 1.393.616 | ,00 |
| 09/3/2005 | 22,0840 | 4,16% | 21,1650 | 22,3840 | 21,1650 | 1.026.498 | ,00 |
| 08/3/2005 | 21,2020 | -1,40% | 21,4830 | 21,4830 | 20,9960 | 673.954 | ,00 |
| 07/3/2005 | 21,5020 | -2,30% | 22,2150 | 22,4030 | 21,3900 | 502.767 | ,00 |
| 04/3/2005 | 22,0090 | -0,68% | 22,2150 | 22,2340 | 21,8960 | 376.660 | ,00 |
| 03/3/2005 | 22,1590 | 0,17% | 22,0280 | 22,3280 | 22,0280 | 438.842 | ,00 |
| 02/3/2005 | 22,1210 | -0,09% | 22,4220 | 22,4970 | 21,7840 | 581.096 | ,00 |
| 01/3/2005 | 22,1400 | -1,50% | 22,5150 | 22,6090 | 21,8400 | 885.030 | ,00 |
| 28/2/2005 | 22,4780 | 1,61% | 22,3090 | 22,8720 | 22,1970 | 1.227.374 | ,00 |
| 25/2/2005 | 22,1210 | 2,25% | 21,9530 | 22,1400 | 21,6150 | 837.250 | ,00 |
| 24/2/2005 | 21,6340 | -1,11% | 21,8590 | 22,3090 | 21,5960 | 458.710 | ,00 |
| 23/2/2005 | 21,8770 | 3,64% | 21,0710 | 21,9530 | 21,0710 | 635.502 | ,00 |
| 22/2/2005 | 21,1080 | -0,44% | 21,5020 | 21,5020 | 20,8460 | 459.791 | ,00 |
| 21/2/2005 | 21,2020 | 1,44% | 21,1080 | 21,4080 | 21,1080 | 513.214 | ,00 |
| 18/2/2005 | 20,9020 | 3,43% | 21,5770 | 21,5770 | 20,5640 | 1.069.066 | ,00 |
| 17/2/2005 | 20,2080 | 1,51% | 20,1510 | 20,2450 | 20,0390 | 990.679 | ,00 |
| 16/2/2005 | 19,9070 | 0,47% | 19,8140 | 20,0760 | 19,6820 | 500.248 | ,00 |
| 15/2/2005 | 19,8140 | 3,23% | 19,4570 | 19,9070 | 19,1760 | 624.835 | ,00 |
| 14/2/2005 | 19,1940 | -0,10% | 19,2130 | 19,2880 | 19,0820 | 415.115 | ,00 |
| 11/2/2005 | 19,2130 | -0,49% | 19,4200 | 19,4380 | 19,1010 | 213.548 | ,00 |
| 10/2/2005 | 19,3070 | -1,91% | 19,6820 | 19,9830 | 19,2320 | 474.450 | ,00 |
| 09/2/2005 | 19,6820 | 0,00% | 19,6820 | 19,7390 | 19,5130 | 667.749 | ,00 |
| 08/2/2005 | 19,6820 | 0,00% | 19,6820 | 19,7010 | 19,4760 | 589.432 | ,00 |
| 07/2/2005 | 19,6820 | 4,59% | 18,8570 | 19,6820 | 18,8570 | 866.912 | ,00 |
| 04/2/2005 | 18,8190 | 0,50% | 18,8000 | 18,8940 | 18,7440 | 596.055 | ,00 |
| 03/2/2005 | 18,7250 | -1,77% | 19,0630 | 19,1570 | 18,5560 | 1.075.323 | ,00 |
| 02/2/2005 | 19,0630 | -2,69% | 19,6070 | 19,6070 | 19,0440 | 455.078 | ,00 |
| 01/2/2005 | 19,5890 | 1,66% | 19,4200 | 19,7010 | 19,2320 | 1.344.842 | ,00 |
| 31/1/2005 | 19,2700 | -1,06% | 19,2320 | 19,7200 | 19,2320 | 610.226 | ,00 |
| 28/1/2005 | 19,4760 | 1,67% | 19,0630 | 19,5320 | 19,0630 | 313.132 | ,00 |
| 27/1/2005 | 19,1570 | -0,87% | 19,3260 | 19,3630 | 18,9130 | 536.942 | ,00 |
| 26/1/2005 | 19,3260 | 0,39% | 19,2510 | 19,3630 | 19,1380 | 923.187 | ,00 |
| 25/1/2005 | 19,2510 | 0,59% | 19,1380 | 19,2880 | 19,1190 | 445.708 | ,00 |
| 24/1/2005 | 19,1380 | -0,49% | 19,0440 | 19,3260 | 19,0260 | 300.894 | ,00 |
| 21/1/2005 | 19,2320 | 3,02% | 18,7630 | 19,2510 | 18,7440 | 956.626 | ,00 |
| 20/1/2005 | 18,6690 | 1,12% | 18,4630 | 18,6880 | 18,4060 | 488.284 | ,00 |
| 19/1/2005 | 18,4630 | 1,24% | 18,2370 | 18,7820 | 18,2370 | 1.013.989 | ,00 |
| 18/1/2005 | 18,2370 | -2,80% | 18,7630 | 18,7630 | 18,0870 | 1.558.755 | ,00 |
| 17/1/2005 | 18,7630 | -0,10% | 18,8000 | 18,9510 | 18,7440 | 737.996 | ,00 |
| 14/1/2005 | 18,7820 | -2,24% | 19,0820 | 19,1010 | 18,7070 | 1.658.267 | ,00 |
| 13/1/2005 | 19,2130 | -0,58% | 19,5130 | 19,5130 | 19,1190 | 386.101 | ,00 |
| 12/1/2005 | 19,3260 | 0,00% | 19,5130 | 19,9640 | 19,2510 | 1.095.161 | ,00 |
| 11/1/2005 | 19,3260 | -0,09% | 19,3820 | 19,4380 | 19,0440 | 871.591 | ,00 |
| 10/1/2005 | 19,3440 | -4,10% | 20,0390 | 20,1700 | 19,2700 | 693.754 | ,00 |
| 07/1/2005 | 20,1700 | 3,96% | 19,5890 | 20,2830 | 19,5700 | 1.071.156 | ,00 |
| 05/1/2005 | 19,4010 | 0,78% | 19,2130 | 19,4380 | 19,1190 | 809.176 | ,00 |
| 04/1/2005 | 19,2510 | 0,49% | 19,1570 | 19,3440 | 19,0070 | 710.250 | ,00 |
| 03/1/2005 | 19,1570 | 0,29% | 19,1010 | 19,2880 | 19,0820 | 387.040 | ,00 |
| 31/12/2004 | 19,1010 | 0,00% | 19,0440 | 19,2130 | 19,0440 | 74.378 | ,00 |
| 30/12/2004 | 19,1010 | 0,89% | 19,1940 | 19,1940 | 18,9510 | 266.252 | ,00 |
| 29/12/2004 | 18,9320 | 0,60% | 18,8940 | 19,0440 | 18,8190 | 468.101 | ,00 |
| 28/12/2004 | 18,8190 | 0,70% | 18,7630 | 18,8940 | 18,6310 | 188.611 | ,00 |
| 27/12/2004 | 18,6880 | -0,30% | 18,5380 | 18,8190 | 18,5380 | 190.123 | ,00 |
| 24/12/2004 | 18,7440 | 0,61% | 18,6310 | 18,7630 | 18,6130 | 221.776 | ,00 |
| 23/12/2004 | 18,6310 | -0,20% | 18,6880 | 18,7250 | 18,5190 | 442.718 | ,00 |
| 22/12/2004 | 18,6690 | 0,91% | 18,3310 | 18,7820 | 18,3310 | 1.101.070 | ,00 |
| 21/12/2004 | 18,5000 | -0,51% | 18,5940 | 18,6880 | 18,4060 | 763.919 | ,00 |
| 20/12/2004 | 18,5940 | 1,75% | 18,3130 | 18,6130 | 18,3130 | 422.967 | ,00 |
| 17/12/2004 | 18,2750 | -0,71% | 18,4060 | 18,5940 | 18,1630 | 569.101 | ,00 |
| 16/12/2004 | 18,4060 | 0,31% | 18,4250 | 18,6130 | 18,1810 | 799.704 | ,00 |
| 15/12/2004 | 18,3500 | 1,88% | 18,1060 | 18,4630 | 18,0690 | 1.301.501 | ,00 |
| 14/12/2004 | 18,0120 | 0,42% | 17,9560 | 18,0310 | 17,7870 | 399.189 | ,00 |
| 13/12/2004 | 17,9370 | 1,05% | 17,7500 | 18,0120 | 17,7500 | 701.276 | ,00 |
| 10/12/2004 | 17,7500 | -0,73% | 17,8250 | 17,9750 | 17,6560 | 933.609 | ,00 |
| 09/12/2004 | 17,8810 | -0,42% | 17,9560 | 17,9560 | 17,7680 | 694.010 | ,00 |
| 08/12/2004 | 17,9560 | 0,00% | 17,8810 | 17,9940 | 17,7120 | 544.517 | ,00 |
| 07/12/2004 | 17,9560 | 1,49% | 17,8250 | 17,9940 | 17,7870 | 1.053.451 | ,00 |
| 06/12/2004 | 17,6930 | -2,08% | 17,6560 | 17,9190 | 17,6000 | 1.415.540 | ,00 |
| 03/12/2004 | 18,0690 | -1,23% | 18,3310 | 18,3690 | 17,9190 | 855.495 | ,00 |
| 02/12/2004 | 18,2940 | 1,14% | 18,5380 | 18,5380 | 18,1440 | 706.053 | ,00 |
| 01/12/2004 | 18,0870 | -1,64% | 18,2000 | 18,2000 | 17,7500 | 667.092 | ,00 |
| 30/11/2004 | 18,3880 | -1,40% | 18,6500 | 18,6880 | 18,2560 | 780.867 | ,00 |
| 29/11/2004 | 18,6500 | 2,47% | 18,7440 | 18,7440 | 18,3880 | 633.940 | ,00 |
| 26/11/2004 | 18,2000 | 0,83% | 18,0120 | 18,2190 | 17,8620 | 420.346 | ,00 |
| 25/11/2004 | 18,0500 | 2,78% | 17,5060 | 18,1060 | 17,5060 | 290.646 | ,00 |
| 24/11/2004 | 17,5620 | 0,11% | 17,5430 | 17,6930 | 17,5060 | 349.049 | ,00 |
| 23/11/2004 | 17,5430 | -0,53% | 17,6930 | 17,7120 | 17,2620 | 759.251 | ,00 |
| 22/11/2004 | 17,6370 | 0,21% | 17,6000 | 17,8060 | 17,4870 | 532.999 | ,00 |
| 19/11/2004 | 17,6000 | 1,19% | 17,2990 | 17,7680 | 17,2990 | 685.861 | ,00 |
| 18/11/2004 | 17,3930 | -0,11% | 17,2810 | 17,5620 | 17,0740 | 534.427 | ,00 |
| 17/11/2004 | 17,4120 | 1,87% | 17,3930 | 17,9560 | 17,2430 | 1.952.433 | ,00 |
| 16/11/2004 | 17,0930 | 2,02% | 16,8680 | 17,3560 | 16,6610 | 960.432 | ,00 |
| 15/11/2004 | 16,7550 | 0,79% | 16,3990 | 16,8870 | 16,3990 | 1.040.437 | ,00 |
| 12/11/2004 | 16,6240 | 2,55% | 16,4170 | 16,8870 | 16,3990 | 1.575.696 | ,00 |
| 11/11/2004 | 16,2110 | -1,25% | 16,4170 | 16,4170 | 16,1360 | 883.911 | ,00 |
| 10/11/2004 | 16,4170 | -0,35% | 16,5680 | 16,9050 | 16,3240 | 1.046.155 | ,00 |
| 09/11/2004 | 16,4740 | 3,05% | 16,0050 | 16,5110 | 16,0050 | 363.450 | ,00 |
| 08/11/2004 | 15,9860 | -2,52% | 16,3240 | 16,3240 | 15,9490 | 572.494 | ,00 |
| 05/11/2004 | 16,3990 | 4,67% | 15,7050 | 16,4170 | 15,7050 | 2.010.720 | ,00 |
| 04/11/2004 | 15,6670 | 0,12% | 15,6480 | 15,8360 | 15,6110 | 750.354 | ,00 |
| 03/11/2004 | 15,6480 | 1,21% | 15,6110 | 15,7800 | 15,4610 | 717.147 | ,00 |
| 02/11/2004 | 15,4610 | 2,87% | 15,0850 | 15,5730 | 15,0670 | 1.263.254 | ,00 |
| 01/11/2004 | 15,0290 | 0,25% | 14,9920 | 15,1040 | 14,9730 | 443.874 | ,00 |
| 29/10/2004 | 14,9920 | 0,13% | 14,9920 | 15,0670 | 14,9540 | 1.115.680 | ,00 |
| 27/10/2004 | 14,9730 | 0,25% | 14,9730 | 15,1420 | 14,9160 | 978.778 | ,00 |
| 26/10/2004 | 14,9350 | -0,13% | 15,0290 | 15,0290 | 14,8980 | 1.081.176 | ,00 |
| 25/10/2004 | 14,9540 | -0,99% | 14,9730 | 15,0100 | 14,8980 | 1.390.593 | ,00 |
| 22/10/2004 | 15,1040 | -0,37% | 15,1980 | 15,4610 | 15,0480 | 281.543 | ,00 |
| 21/10/2004 | 15,1600 | -0,49% | 15,3480 | 15,3480 | 15,1040 | 773.158 | ,00 |
| 20/10/2004 | 15,2350 | -1,10% | 15,3290 | 15,3860 | 15,1230 | 1.015.600 | ,00 |
| 19/10/2004 | 15,4040 | -0,12% | 15,5730 | 15,5730 | 15,2920 | 820.572 | ,00 |
| 18/10/2004 | 15,4230 | -0,36% | 15,4040 | 15,5540 | 15,3670 | 235.480 | ,00 |
| 15/10/2004 | 15,4790 | 1,98% | 15,1790 | 15,4980 | 15,0100 | 1.014.928 | ,00 |
| 14/10/2004 | 15,1790 | 0,50% | 15,1040 | 15,1980 | 15,0100 | 265.060 | ,00 |
| 13/10/2004 | 15,1040 | -0,25% | 15,1420 | 15,1420 | 14,9730 | 226.640 | ,00 |
| 12/10/2004 | 15,1420 | 0,75% | 15,0290 | 15,1420 | 14,9920 | 507.385 | ,00 |
| 11/10/2004 | 15,0290 | -0,13% | 15,0480 | 15,0480 | 14,9540 | 196.908 | ,00 |
| 08/10/2004 | 15,0480 | 1,52% | 14,8600 | 15,0670 | 14,8600 | 644.569 | ,00 |
| 07/10/2004 | 14,8230 | 0,26% | 14,7850 | 14,9540 | 14,7850 | 697.867 | ,00 |
| 06/10/2004 | 14,7850 | -1,38% | 14,6540 | 14,9160 | 14,6350 | 962.541 | ,00 |
| 05/10/2004 | 14,9920 | -0,37% | 15,0850 | 15,0850 | 14,9730 | 422.005 | ,00 |
| 04/10/2004 | 15,0480 | 1,78% | 14,9160 | 15,0670 | 14,8790 | 550.668 | ,00 |
| 01/10/2004 | 14,7850 | 1,16% | 14,6160 | 14,8040 | 14,6160 | 450.524 | ,00 |
| 30/9/2004 | 14,6160 | -0,13% | 14,5790 | 14,6730 | 14,4290 | 665.371 | ,00 |
| 29/9/2004 | 14,6350 | 0,78% | 14,5220 | 14,6730 | 14,5220 | 935.628 | ,00 |
| 28/9/2004 | 14,5220 | -0,64% | 14,5410 | 14,5980 | 14,5040 | 877.503 | ,00 |
| 27/9/2004 | 14,6160 | 0,12% | 14,7290 | 14,7290 | 14,5600 | 565.445 | ,00 |
| 24/9/2004 | 14,5980 | 0,26% | 14,5600 | 14,7290 | 14,5410 | 646.069 | ,00 |
| 23/9/2004 | 14,5600 | -1,15% | 14,6350 | 14,7100 | 14,5410 | 401.269 | ,00 |
| 22/9/2004 | 14,7290 | -0,38% | 14,7480 | 14,7660 | 14,6160 | 314.255 | ,00 |
| 21/9/2004 | 14,7850 | 0,38% | 14,7290 | 14,8040 | 14,6910 | 279.959 | ,00 |
| 20/9/2004 | 14,7290 | 0,64% | 14,6350 | 14,7290 | 14,6160 | 252.974 | ,00 |
| 17/9/2004 | 14,6350 | 0,65% | 14,7100 | 14,7480 | 14,6160 | 224.688 | ,00 |
| 16/9/2004 | 14,5410 | -1,28% | 14,7290 | 14,7290 | 14,5220 | 326.433 | ,00 |
| 15/9/2004 | 14,7290 | 0,00% | 14,7290 | 14,7290 | 14,5410 | 661.689 | ,00 |
| 14/9/2004 | 14,7290 | 0,38% | 14,6730 | 14,7290 | 14,5410 | 147.886 | ,00 |
| 13/9/2004 | 14,6730 | -0,76% | 14,7660 | 14,8410 | 14,5600 | 205.833 | ,00 |
| 10/9/2004 | 14,7850 | 1,02% | 14,4290 | 14,8040 | 14,4290 | 342.409 | ,00 |
| 09/9/2004 | 14,6350 | 0,52% | 14,5410 | 14,6910 | 14,5410 | 498.154 | ,00 |
| 08/9/2004 | 14,5600 | -1,77% | 14,8040 | 14,8230 | 14,5040 | 603.669 | ,00 |
| 07/9/2004 | 14,8230 | -1,00% | 14,8980 | 14,9350 | 14,8040 | 497.438 | ,00 |
| 06/9/2004 | 14,9730 | -1,48% | 15,1980 | 15,1980 | 14,9350 | 106.578 | ,00 |
| 03/9/2004 | 15,1980 | 0,00% | 15,1980 | 15,2920 | 14,8230 | 403.152 | ,00 |
| 02/9/2004 | 15,1980 | 2,53% | 14,7850 | 15,2350 | 14,7850 | 695.360 | ,00 |
| 01/9/2004 | 14,8230 | 0,00% | 14,9160 | 14,9160 | 14,7660 | 596.400 | ,00 |
| 31/8/2004 | 14,8230 | 0,26% | 14,7290 | 14,8790 | 14,7290 | 259.181 | ,00 |
| 30/8/2004 | 14,7850 | -0,88% | 14,8410 | 14,9160 | 14,7660 | 150.235 | ,00 |
| 27/8/2004 | 14,9160 | 0,38% | 14,8600 | 14,9350 | 14,8040 | 550.107 | ,00 |
| 26/8/2004 | 14,8600 | 1,54% | 14,7660 | 14,8980 | 14,7290 | 523.529 | ,00 |
| 25/8/2004 | 14,6350 | 0,00% | 14,7850 | 14,8040 | 14,6160 | 177.670 | ,00 |
| 24/8/2004 | 14,6350 | 1,04% | 14,4850 | 14,6910 | 14,4100 | 258.717 | ,00 |
| 23/8/2004 | 14,4850 | 0,13% | 14,7850 | 14,7850 | 14,3720 | 200.583 | ,00 |
| 20/8/2004 | 14,4660 | -1,15% | 14,6540 | 14,6910 | 14,4100 | 332.465 | ,00 |
| 19/8/2004 | 14,6350 | -1,14% | 14,7660 | 14,7660 | 14,6350 | 230.686 | ,00 |
| 18/8/2004 | 14,8040 | 0,38% | 14,7480 | 14,8040 | 14,5980 | 250.003 | ,00 |
| 17/8/2004 | 14,7480 | 1,29% | 14,5790 | 14,7660 | 14,5410 | 301.044 | ,00 |
| 16/8/2004 | 14,5600 | -0,13% | 14,6350 | 14,6350 | 14,4290 | 304.651 | ,00 |
| 12/8/2004 | 14,5790 | -1,52% | 14,8230 | 14,9160 | 14,5220 | 290.767 | ,00 |
| 11/8/2004 | 14,8040 | -0,38% | 14,8600 | 14,9160 | 14,6540 | 455.452 | ,00 |
| 10/8/2004 | 14,8600 | -0,38% | 14,8790 | 14,9160 | 14,7480 | 346.195 | ,00 |
| 09/8/2004 | 14,9160 | -0,13% | 14,8230 | 14,9350 | 14,7290 | 249.994 | ,00 |
| 06/8/2004 | 14,9350 | -0,25% | 14,9160 | 14,9920 | 14,8790 | 375.856 | ,00 |
| 05/8/2004 | 14,9730 | 0,38% | 14,9160 | 15,0670 | 14,9160 | 740.648 | ,00 |
| 04/8/2004 | 14,9160 | -0,63% | 14,8790 | 15,0850 | 14,8600 | 551.318 | ,00 |
| 03/8/2004 | 15,0100 | -0,62% | 15,0100 | 15,1230 | 14,9920 | 218.093 | ,00 |
| 02/8/2004 | 15,1040 | 0,87% | 14,8410 | 15,1600 | 14,8230 | 703.429 | ,00 |
| 30/7/2004 | 14,9730 | 0,00% | 14,9920 | 15,1040 | 14,4660 | 768.438 | ,00 |
| 29/7/2004 | 14,9730 | -0,50% | 15,0480 | 15,1790 | 14,9160 | 749.734 | ,00 |
| 28/7/2004 | 15,0480 | 1,78% | 15,0290 | 15,1040 | 14,9920 | 1.488.572 | ,00 |
| 27/7/2004 | 14,7850 | 1,94% | 14,6160 | 14,9540 | 14,6160 | 1.305.556 | ,00 |
| 26/7/2004 | 14,5040 | 0,79% | 14,5410 | 14,5410 | 14,3910 | 88.604 | ,00 |
| 23/7/2004 | 14,3910 | 0,13% | 14,4100 | 14,4470 | 14,3720 | 183.066 | ,00 |
| 22/7/2004 | 14,3720 | -1,42% | 14,5600 | 14,5980 | 14,2970 | 264.946 | ,00 |
| 21/7/2004 | 14,5790 | -0,76% | 14,8230 | 14,8230 | 14,5220 | 421.584 | ,00 |
| 20/7/2004 | 14,6910 | -1,51% | 14,8790 | 14,8790 | 14,6160 | 505.479 | ,00 |
| 19/7/2004 | 14,9160 | 0,12% | 14,8600 | 14,9920 | 14,8230 | 184.380 | ,00 |
| 16/7/2004 | 14,8980 | 0,13% | 14,9160 | 14,9350 | 14,8230 | 178.275 | ,00 |
| 15/7/2004 | 14,8790 | 0,51% | 14,8230 | 14,9160 | 14,7660 | 487.104 | ,00 |
| 14/7/2004 | 14,8040 | -0,88% | 14,8790 | 14,8980 | 14,7480 | 595.569 | ,00 |
| 13/7/2004 | 14,9350 | 0,76% | 14,7660 | 15,0290 | 14,7480 | 525.461 | ,00 |
| 12/7/2004 | 14,8230 | -1,25% | 15,0100 | 15,0100 | 14,7850 | 136.825 | ,00 |
| 09/7/2004 | 15,0100 | 0,50% | 14,7290 | 15,0480 | 14,7290 | 375.093 | ,00 |
| 08/7/2004 | 14,9350 | -0,13% | 14,9730 | 14,9730 | 14,8600 | 344.602 | ,00 |
| 07/7/2004 | 14,9540 | -0,13% | 14,9920 | 15,0850 | 14,9160 | 665.025 | ,00 |
| 06/7/2004 | 14,9730 | -0,13% | 14,7290 | 14,9920 | 14,7290 | 297.331 | ,00 |
| 05/7/2004 | 14,9920 | 0,38% | 14,9920 | 15,0100 | 14,8230 | 416.359 | ,00 |
| 02/7/2004 | 14,9350 | 2,71% | 14,5410 | 14,9540 | 14,5040 | 768.931 | ,00 |
| 01/7/2004 | 14,5410 | -0,13% | 14,5980 | 14,7100 | 14,5040 | 206.091 | ,00 |
| 30/6/2004 | 14,5600 | 0,39% | 14,5790 | 14,5790 | 14,4470 | 1.433.773 | ,00 |
| 29/6/2004 | 14,5040 | 0,92% | 14,3720 | 14,5410 | 14,3720 | 1.562.135 | ,00 |
| 28/6/2004 | 14,3720 | 1,86% | 14,0350 | 14,4100 | 14,0350 | 568.364 | ,00 |
| 25/6/2004 | 14,1100 | -0,65% | 14,2030 | 14,2030 | 14,0350 | 1.843.902 | ,00 |
| 24/6/2004 | 14,2030 | -0,66% | 14,3910 | 14,4290 | 14,1470 | 1.893.512 | ,00 |
| 23/6/2004 | 14,2970 | -0,13% | 14,3350 | 14,4470 | 14,2600 | 461.181 | ,00 |
| 22/6/2004 | 14,3160 | 3,25% | 14,0160 | 14,3910 | 14,0160 | 831.999 | ,00 |
| 21/6/2004 | 13,8660 | -2,50% | 14,3540 | 14,3720 | 13,6970 | 906.432 | ,00 |
| 18/6/2004 | 14,2220 | -0,52% | 14,1660 | 14,3720 | 14,0720 | 526.739 | ,00 |
| 17/6/2004 | 14,2970 | -1,93% | 14,5410 | 14,5410 | 14,2220 | 457.068 | ,00 |
| 16/6/2004 | 14,5790 | 1,17% | 14,4290 | 14,5980 | 14,3720 | 404.061 | ,00 |
| 15/6/2004 | 14,4100 | 0,92% | 14,2790 | 14,4660 | 14,1100 | 400.829 | ,00 |
| 14/6/2004 | 14,2790 | 0,00% | 14,2790 | 14,3160 | 14,1470 | 201.174 | ,00 |
| 11/6/2004 | 14,2790 | -3,30% | 14,3720 | 14,6160 | 14,2220 | 624.089 | ,00 |
| 10/6/2004 | 14,7660 | 2,61% | 14,3910 | 14,7660 | 14,3910 | 547.524 | ,00 |
| 09/6/2004 | 14,3910 | 0,26% | 14,5410 | 14,7100 | 14,3350 | 619.955 | ,00 |
| 08/6/2004 | 14,3540 | -1,29% | 14,5220 | 14,6350 | 14,2970 | 684.046 | ,00 |
| 07/6/2004 | 14,5410 | -1,40% | 14,7660 | 14,8600 | 14,4850 | 687.342 | ,00 |
| 04/6/2004 | 14,7480 | 0,13% | 14,7290 | 15,0290 | 14,6350 | 474.530 | ,00 |
| 03/6/2004 | 14,7290 | 0,64% | 14,6730 | 14,8600 | 14,6540 | 636.525 | ,00 |
| 02/6/2004 | 14,6350 | 1,96% | 14,3720 | 14,7100 | 14,3720 | 589.860 | ,00 |
| 01/6/2004 | 14,3540 | -2,79% | 14,7480 | 14,7480 | 14,2970 | 691.654 | ,00 |
| 28/5/2004 | 14,7660 | -1,26% | 15,0670 | 15,1980 | 14,6910 | 709.918 | ,00 |
| 27/5/2004 | 14,9540 | 2,18% | 14,7660 | 14,9730 | 14,7660 | 425.388 | ,00 |
| 26/5/2004 | 14,6350 | 0,38% | 14,6160 | 14,7660 | 14,4100 | 396.069 | ,00 |
| 25/5/2004 | 14,5790 | 0,13% | 14,5410 | 14,7660 | 14,3160 | 640.700 | ,00 |
| 24/5/2004 | 14,5600 | 2,78% | 14,2600 | 14,6350 | 14,0910 | 600.340 | ,00 |
| 21/5/2004 | 14,1660 | -3,95% | 14,3720 | 14,4100 | 14,0720 | 635.286 | ,00 |
| 20/5/2004 | 14,7480 | -0,51% | 14,6730 | 14,8410 | 14,5790 | 603.941 | ,00 |
| 19/5/2004 | 14,8230 | -0,25% | 14,8600 | 15,0100 | 14,6350 | 1.427.425 | ,00 |
| 18/5/2004 | 14,8600 | -1,00% | 15,0850 | 15,2350 | 14,7100 | 580.898 | ,00 |
| 17/5/2004 | 15,0100 | -1,11% | 15,0100 | 15,0850 | 14,7660 | 742.623 | ,00 |
| 14/5/2004 | 15,1790 | -2,53% | 15,4790 | 15,6480 | 15,1230 | 550.608 | ,00 |
| 13/5/2004 | 15,5730 | 3,49% | 15,2540 | 15,9670 | 15,0850 | 1.673.561 | ,00 |
| 12/5/2004 | 15,0480 | 3,89% | 14,5040 | 15,1040 | 14,5040 | 932.573 | ,00 |
| 11/5/2004 | 14,4850 | 0,00% | 14,5410 | 14,6540 | 14,4470 | 526.027 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,5500 | 4,72 % | 0,2500 | 26 |
| ΛΑΝΑΚ | 1,2100 | 2,54 % | 0,0300 | 1 |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 0,1000 | 385.343 |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 0,0500 | 62.027 |
| ΒΙΟΣΚ | 2,6600 | 1,92 % | 0,0500 | 35.750 |
| ONYX | 1,6000 | 1,59 % | 0,0250 | 60.601 |
| ΜΕΡΚΟ | 34,0000 | 1,19 % | 0,4000 | 45 |
| ΠΑΙΡ | 0,9520 | 1,06 % | 0,0100 | 18 |
| ΦΑΙΣ | 3,8500 | 0,92 % | 0,0350 | 141.058 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 926.199 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,5600 | -2,80 % | -0,4200 | 73.966.410 |
| ΠΕΙΡ | 8,2860 | -4,76 % | -0,4140 | 55.063.636 |
| ΕΥΡΩΒ | 3,9590 | -5,51 % | -0,2310 | 46.431.062 |
| ΑΛΦΑ | 3,8700 | -3,23 % | -0,1290 | 43.724.436 |
| MTLN | 35,8800 | -0,66 % | -0,2400 | 18.008.846 |
| ΟΤΕ | 16,9900 | 0,83 % | 0,1400 | 15.702.112 |
| TITC | 52,4000 | -9,19 % | -5,3000 | 14.888.089 |
| ΓΕΚΤΕΡΝΑ | 35,1600 | -3,51 % | -1,2800 | 13.031.435 |
| ΔΕΗ | 19,0400 | -4,27 % | -0,8500 | 12.609.700 |
| ΜΠΕΛΑ | 25,0000 | -1,65 % | -0,4200 | 12.183.088 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9590 | -5,51 % | 11.485.981 | 46,43εκ. |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 43,72εκ. |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 55,06εκ. |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 73,97εκ. |
| BYLOT | 0,9640 | 0,10 % | 4.626.136 | 4,41εκ. |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 224,4χιλ. |
| CREDIA | 1,3200 | 0,76 % | 1.824.373 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 652,4χιλ. |
| ΟΤΕ | 16,9900 | 0,83 % | 926.199 | 15,70εκ. |
| BOCHGR | 9,2600 | -3,94 % | 798.513 | 7,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 1,6700 | -0,89 % | 147.526 | 1,94 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 1,39 % |
| REALCONS | 6,1200 | -0,97 % | 227.716 | 1,06 % |
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 0,78 % |
| EIS | 1,7900 | -2,40 % | 104.327 | 0,68 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 0,58 % |
| ΕΤΕ | 14,5600 | -2,80 % | 5.058.452 | 0,55 % |
| ΠΕΙΡ | 8,2860 | -4,76 % | 6.557.617 | 0,53 % |
| DIMAND | 13,2500 | -0,38 % | 95.420 | 0,51 % |
| ΑΛΦΑ | 3,8700 | -3,23 % | 11.190.611 | 0,48 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΚΜΕΖΖ | 0,3720 | -9,93 % | 682.273 | 10,17 % |
| ΔΟΜΙΚ | 2,4000 | 2,13 % | 62.027 | 9,79 % |
| ΧΑΙΔΕ | 0,7650 | -1,92 % | 4.274 | 9,62 % |
| ΝΤΟΠΛΕΡ | 0,9100 | -2,15 % | 15.202 | 9,14 % |
| ΕΚΤΕΡ | 4,3400 | 2,36 % | 385.343 | 8,96 % |
| ΚΑΙΡΟΜΕΖ | 0,3750 | -5,06 % | 1.806.310 | 8,73 % |
| ΜΙΝ | 0,7280 | -1,62 % | 1.659 | 8,65 % |
| ΦΒΜΕΖΖ | 0,0548 | -9,87 % | 4.034.677 | 8,55 % |
| ΣΑΝΜΕΖΖ | 0,1572 | -9,97 % | 497.233 | 8,25 % |
| TITC | 52,4000 | -9,19 % | 276.948 | 7,97 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|